Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 30, 2004 | 47.08 | 47.33 | 46.12 | 46.57 | 574,000 | -0.71(-1.50%) |
Jul 29, 2004 | 46.14 | 47.45 | 45.36 | 47.28 | 783,400 | +0.43(+0.92%) |
Jul 28, 2004 | 46.91 | 47.12 | 45.77 | 46.85 | 728,200 | +0.03(+0.06%) |
Jul 27, 2004 | 45.29 | 47.11 | 44.27 | 46.82 | 1,115,100 | +1.70(+3.77%) |
Jul 26, 2004 | 45.05 | 45.45 | 43.96 | 45.12 | 527,700 | +0.42(+0.94%) |
Jul 23, 2004 | 46.05 | 46.69 | 44.70 | 44.70 | 562,000 | -1.50(-3.25%) |
Jul 22, 2004 | 46.04 | 46.93 | 45.72 | 46.20 | 517,700 | +0.48(+1.05%) |
Jul 21, 2004 | 48.01 | 48.70 | 45.65 | 45.72 | 629,600 | -2.59(-5.36%) |
Jul 20, 2004 | 48.18 | 48.34 | 47.50 | 48.31 | 459,900 | +0.22(+0.46%) |
Jul 19, 2004 | 48.90 | 48.90 | 46.45 | 48.09 | 949,800 | -0.81(-1.66%) |
Jul 16, 2004 | 51.63 | 51.90 | 48.20 | 48.90 | 1,316,600 | -2.79(-5.40%) |
Jul 15, 2004 | 52.05 | 54.37 | 49.74 | 51.69 | 5,661,600 | +3.69(+7.69%) |
Jul 14, 2004 | 49.46 | 50.36 | 47.97 | 48.00 | 1,104,700 | -1.71(-3.44%) |
Jul 13, 2004 | 49.95 | 50.49 | 49.35 | 49.71 | 318,300 | -0.29(-0.58%) |
Jul 12, 2004 | 50.00 | 50.19 | 49.22 | 50.00 | 376,600 | -0.18(-0.36%) |
Jul 09, 2004 | 50.03 | 50.45 | 49.67 | 50.18 | 248,300 | +0.17(+0.34%) |
Jul 08, 2004 | 50.94 | 51.50 | 49.60 | 50.01 | 807,900 | -1.19(-2.32%) |
Jul 07, 2004 | 51.21 | 51.21 | 50.39 | 51.20 | 710,600 | -0.11(-0.21%) |
Jul 06, 2004 | 50.56 | 51.40 | 49.93 | 51.31 | 682,000 | +0.58(+1.14%) |
Jul 02, 2004 | 51.25 | 51.25 | 50.60 | 50.73 | 517,200 | -0.39(-0.76%) |
Jul 01, 2004 | 51.16 | 51.98 | 50.75 | 51.12 | 835,800 | -0.73(-1.41%) |
Jun 30, 2004 | 50.90 | 51.91 | 50.90 | 51.85 | 338,800 | +0.83(+1.63%) |
Jun 29, 2004 | 50.81 | 51.45 | 50.58 | 51.02 | 472,400 | +0.22(+0.43%) |
Jun 28, 2004 | 51.54 | 51.55 | 50.34 | 50.80 | 671,100 | -1.14(-2.19%) |
Jun 25, 2004 | 51.38 | 51.94 | 48.62 | 51.94 | 2,225,500 | +0.10(+0.19%) |
Jun 24, 2004 | 51.43 | 53.32 | 51.00 | 51.84 | 1,070,800 | +0.82(+1.61%) |
Jun 23, 2004 | 48.46 | 51.51 | 48.22 | 51.02 | 1,214,300 | +2.88(+5.98%) |
Jun 22, 2004 | 48.80 | 48.87 | 47.90 | 48.14 | 515,200 | -0.80(-1.63%) |
Jun 21, 2004 | 49.80 | 49.85 | 48.65 | 48.94 | 522,400 | -0.76(-1.53%) |
Jun 18, 2004 | 49.80 | 50.23 | 48.22 | 49.70 | 2,155,900 | -1.93(-3.74%) |
Jun 17, 2004 | 52.94 | 53.08 | 51.61 | 51.63 | 1,091,800 | -1.37(-2.58%) |
Jun 16, 2004 | 52.50 | 53.10 | 52.33 | 53.00 | 321,500 | +0.41(+0.78%) |
Jun 15, 2004 | 53.29 | 53.68 | 52.40 | 52.59 | 342,200 | -0.45(-0.85%) |
Jun 14, 2004 | 51.88 | 53.20 | 51.86 | 53.04 | 526,200 | +0.64(+1.22%) |
Jun 10, 2004 | 53.81 | 54.07 | 51.28 | 52.40 | 1,182,200 | -1.02(-1.91%) |
Jun 09, 2004 | 56.14 | 56.53 | 53.35 | 53.42 | 608,600 | -2.90(-5.15%) |
Jun 08, 2004 | 56.30 | 57.16 | 55.75 | 56.32 | 299,900 | -0.22(-0.39%) |
Jun 07, 2004 | 56.30 | 56.54 | 54.41 | 56.54 | 351,900 | +0.93(+1.67%) |
Jun 04, 2004 | 55.90 | 56.67 | 55.50 | 55.61 | 163,900 | +0.11(+0.20%) |
Jun 03, 2004 | 57.16 | 57.16 | 55.50 | 55.50 | 407,200 | -1.41(-2.48%) |
Jun 02, 2004 | 57.13 | 57.91 | 56.90 | 56.91 | 290,300 | -0.49(-0.85%) |
Jun 01, 2004 | 56.35 | 57.67 | 55.90 | 57.40 | 287,200 | +0.11(+0.19%) |
May 28, 2004 | 57.26 | 57.29 | 56.54 | 57.29 | 357,600 | +0.50(+0.88%) |
May 27, 2004 | 57.31 | 58.00 | 56.40 | 56.79 | 298,500 | -0.72(-1.25%) |
May 26, 2004 | 57.53 | 58.07 | 57.11 | 57.51 | 350,500 | -0.29(-0.50%) |
May 25, 2004 | 55.59 | 58.00 | 55.48 | 57.80 | 639,600 | +2.05(+3.68%) |
May 24, 2004 | 55.63 | 56.02 | 55.14 | 55.75 | 512,400 | +0.56(+1.01%) |
May 21, 2004 | 55.81 | 56.37 | 55.01 | 55.19 | 528,400 | -0.08(-0.14%) |
May 20, 2004 | 56.50 | 56.72 | 54.79 | 55.27 | 731,500 | -1.19(-2.11%) |
May 19, 2004 | 56.33 | 57.60 | 55.91 | 56.46 | 1,083,000 | +0.60(+1.07%) |
May 18, 2004 | 55.55 | 56.31 | 55.05 | 55.86 | 650,100 | +0.62(+1.12%) |
May 17, 2004 | 55.00 | 56.20 | 53.51 | 55.24 | 957,000 | +0.07(+0.13%) |
May 14, 2004 | 57.26 | 57.56 | 55.10 | 55.17 | 835,600 | -2.08(-3.63%) |
May 13, 2004 | 57.76 | 58.83 | 56.75 | 57.25 | 354,700 | -0.54(-0.93%) |
May 12, 2004 | 57.60 | 58.51 | 55.55 | 57.79 | 989,300 | +0.52(+0.91%) |
May 11, 2004 | 57.31 | 58.11 | 56.89 | 57.27 | 594,400 | +0.27(+0.47%) |
May 10, 2004 | 58.46 | 58.57 | 56.89 | 57.00 | 1,045,000 | -1.64(-2.80%) |
May 07, 2004 | 60.97 | 61.92 | 58.50 | 58.64 | 1,051,200 | -2.41(-3.95%) |
May 06, 2004 | 61.40 | 61.55 | 60.81 | 61.05 | 627,300 | -0.57(-0.93%) |
May 05, 2004 | 60.87 | 62.35 | 60.69 | 61.62 | 840,100 | +1.06(+1.75%) |
May 04, 2004 | 62.40 | 62.46 | 60.43 | 60.56 | 1,361,300 | -2.60(-4.12%) |